ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
195940/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,160902,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35450,-1300,5,-3.54,9420536900,263103,182.40,36950,36950,35400,47750,25750,36750,35805.73,9.80,0,-81135,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10043,21.34,0.83,12,0.93,1661.00,42487.00,52000,20241007,-31.83,34300,20241209,3.35,39300,-9.80,20250108,34400,3.05,20250203,52000,-31.83,20241007,34300,3.35,20241209,2.08,N,195940,500,144 억,,2775544,N,N,122,N,00,N
20250212,150859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35500,-1250,5,-3.40,8861487850,247338,171.47,36950,36950,35400,47750,25750,36750,35827.44,9.80,0,-82204,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10057,21.37,0.84,12,0.87,1661.00,42487.00,52000,20241007,-31.73,34300,20241209,3.50,39300,-9.67,20250108,34400,3.20,20250203,52000,-31.73,20241007,34300,3.50,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250212,140902,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35600,-1150,5,-3.13,6990041350,194640,134.93,36950,36950,35600,47750,25750,36750,35912.67,9.80,0,-63969,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10085,21.43,0.84,12,0.69,1661.00,42487.00,52000,20241007,-31.54,34300,20241209,3.79,39300,-9.41,20250108,34400,3.49,20250203,52000,-31.54,20241007,34300,3.79,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250212,130904,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35800,-950,5,-2.59,5696473700,158414,109.82,36950,36950,35600,47750,25750,36750,35959.41,9.80,0,-49797,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10142,21.55,0.84,12,0.56,1661.00,42487.00,52000,20241007,-31.15,34300,20241209,4.37,39300,-8.91,20250108,34400,4.07,20250203,52000,-31.15,20241007,34300,4.37,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250212,120900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35800,-950,5,-2.59,5015823250,139361,96.61,36950,36950,35600,47750,25750,36750,35991.58,9.80,0,-44394,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10142,21.55,0.84,12,0.49,1661.00,42487.00,52000,20241007,-31.15,34300,20241209,4.37,39300,-8.91,20250108,34400,4.07,20250203,52000,-31.15,20241007,34300,4.37,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250212,110859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35900,-850,5,-2.31,4323053850,120017,83.20,36950,36950,35600,47750,25750,36750,36020.35,9.80,0,-38794,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10170,21.61,0.84,12,0.42,1661.00,42487.00,52000,20241007,-30.96,34300,20241209,4.66,39300,-8.65,20250108,34400,4.36,20250203,52000,-30.96,20241007,34300,4.66,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250212,100854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35750,-1000,5,-2.72,3716295000,103087,71.46,36950,36950,35600,47750,25750,36750,36050.08,9.80,0,-38175,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10128,21.52,0.84,12,0.36,1661.00,42487.00,52000,20241007,-31.25,34300,20241209,4.23,39300,-9.03,20250108,34400,3.92,20250203,52000,-31.25,20241007,34300,4.23,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250212,090840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,-350,5,-0.95,611094450,16656,11.55,36950,36950,36400,47750,25750,36750,36689.15,9.80,0,-8459,37283,37016,36683,36416,36083,36850,36250,145,11000,500,27930,50,1,28329891,10312,21.91,0.86,12,0.06,1661.00,42487.00,52000,20241007,-30.00,34300,20241209,6.12,39300,-7.38,20250108,34400,5.81,20250203,52000,-30.00,20241007,34300,6.12,20241209,2.08,N,195940,500,144 억,,2775544,N,N,2474,N,00,N
20250211,160904,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36750,0,3,0.00,5104906500,139374,85.24,36850,36950,36350,47750,25750,36750,36626.89,9.81,0,-10276,37550,37150,36750,36350,35950,36950,36150,145,11000,500,27930,50,1,28329891,10411,22.13,0.86,12,0.49,1661.00,42487.00,52000,20241007,-29.33,34300,20241209,7.14,39300,-6.49,20250108,34400,6.83,20250203,52000,-29.33,20241007,34300,7.14,20241209,2.08,N,195940,500,144 억,,2779266,N,N,2474,N,00,N
20250211,150903,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36750,0,3,0.00,4758269100,129940,79.47,36850,36950,36350,47750,25750,36750,36618.97,9.81,0,-9087,37550,37150,36750,36350,35950,36950,36150,145,11000,500,27930,50,1,28329891,10411,22.13,0.86,12,0.46,1661.00,42487.00,52000,20241007,-29.33,34300,20241209,7.14,39300,-6.49,20250108,34400,6.83,20250203,52000,-29.33,20241007,34300,7.14,20241209,2.08,N,195940,500,144 억,,2779266,N,N,2139,N,00,N
20250211,140904,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,-350,5,-0.95,3301791450,90279,55.22,36850,36950,36350,47750,25750,36750,36573.19,9.81,0,-3383,37550,37150,36750,36350,35950,36950,36150,145,11000,500,27930,50,1,28329891,10312,21.91,0.86,12,0.32,1661.00,42487.00,52000,20241007,-30.00,34300,20241209,6.12,39300,-7.38,20250108,34400,5.81,20250203,52000,-30.00,20241007,34300,6.12,20241209,2.08,N,195940,500,144 억,,2779266,N,N,2139,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 160902 55 30.00 KSQ150 제약 N N N Y 40 N 35450 -1300 5 -3.54 9420536900 263103 182.40 36950 36950 35400 47750 25750 36750 35805.73 9.80 0 -81135 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10043 21.34 0.83 12 0.93 1661.00 42487.00 52000 20241007 -31.83 34300 20241209 3.35 39300 -9.80 20250108 34400 3.05 20250203 52000 -31.83 20241007 34300 3.35 20241209 2.08 N 195940 500 144 억 2775544 N N 122 N 00 N
3 20250212 150859 55 30.00 KSQ150 제약 N N N Y 40 N 35500 -1250 5 -3.40 8861487850 247338 171.47 36950 36950 35400 47750 25750 36750 35827.44 9.80 0 -82204 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10057 21.37 0.84 12 0.87 1661.00 42487.00 52000 20241007 -31.73 34300 20241209 3.50 39300 -9.67 20250108 34400 3.20 20250203 52000 -31.73 20241007 34300 3.50 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
4 20250212 140902 55 30.00 KSQ150 제약 N N N Y 40 N 35600 -1150 5 -3.13 6990041350 194640 134.93 36950 36950 35600 47750 25750 36750 35912.67 9.80 0 -63969 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10085 21.43 0.84 12 0.69 1661.00 42487.00 52000 20241007 -31.54 34300 20241209 3.79 39300 -9.41 20250108 34400 3.49 20250203 52000 -31.54 20241007 34300 3.79 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
5 20250212 130904 55 30.00 KSQ150 제약 N N N Y 40 N 35800 -950 5 -2.59 5696473700 158414 109.82 36950 36950 35600 47750 25750 36750 35959.41 9.80 0 -49797 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10142 21.55 0.84 12 0.56 1661.00 42487.00 52000 20241007 -31.15 34300 20241209 4.37 39300 -8.91 20250108 34400 4.07 20250203 52000 -31.15 20241007 34300 4.37 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
6 20250212 120900 55 30.00 KSQ150 제약 N N N Y 40 N 35800 -950 5 -2.59 5015823250 139361 96.61 36950 36950 35600 47750 25750 36750 35991.58 9.80 0 -44394 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10142 21.55 0.84 12 0.49 1661.00 42487.00 52000 20241007 -31.15 34300 20241209 4.37 39300 -8.91 20250108 34400 4.07 20250203 52000 -31.15 20241007 34300 4.37 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
7 20250212 110859 55 30.00 KSQ150 제약 N N N Y 40 N 35900 -850 5 -2.31 4323053850 120017 83.20 36950 36950 35600 47750 25750 36750 36020.35 9.80 0 -38794 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10170 21.61 0.84 12 0.42 1661.00 42487.00 52000 20241007 -30.96 34300 20241209 4.66 39300 -8.65 20250108 34400 4.36 20250203 52000 -30.96 20241007 34300 4.66 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
8 20250212 100854 55 30.00 KSQ150 제약 N N N Y 40 N 35750 -1000 5 -2.72 3716295000 103087 71.46 36950 36950 35600 47750 25750 36750 36050.08 9.80 0 -38175 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10128 21.52 0.84 12 0.36 1661.00 42487.00 52000 20241007 -31.25 34300 20241209 4.23 39300 -9.03 20250108 34400 3.92 20250203 52000 -31.25 20241007 34300 4.23 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
9 20250212 090840 55 30.00 KSQ150 제약 N N N Y 40 N 36400 -350 5 -0.95 611094450 16656 11.55 36950 36950 36400 47750 25750 36750 36689.15 9.80 0 -8459 37283 37016 36683 36416 36083 36850 36250 145 11000 500 27930 50 1 28329891 10312 21.91 0.86 12 0.06 1661.00 42487.00 52000 20241007 -30.00 34300 20241209 6.12 39300 -7.38 20250108 34400 5.81 20250203 52000 -30.00 20241007 34300 6.12 20241209 2.08 N 195940 500 144 억 2775544 N N 2474 N 00 N
10 20250211 160904 55 30.00 KSQ150 제약 N N N Y 40 N 36750 0 3 0.00 5104906500 139374 85.24 36850 36950 36350 47750 25750 36750 36626.89 9.81 0 -10276 37550 37150 36750 36350 35950 36950 36150 145 11000 500 27930 50 1 28329891 10411 22.13 0.86 12 0.49 1661.00 42487.00 52000 20241007 -29.33 34300 20241209 7.14 39300 -6.49 20250108 34400 6.83 20250203 52000 -29.33 20241007 34300 7.14 20241209 2.08 N 195940 500 144 억 2779266 N N 2474 N 00 N
11 20250211 150903 55 30.00 KSQ150 제약 N N N Y 40 N 36750 0 3 0.00 4758269100 129940 79.47 36850 36950 36350 47750 25750 36750 36618.97 9.81 0 -9087 37550 37150 36750 36350 35950 36950 36150 145 11000 500 27930 50 1 28329891 10411 22.13 0.86 12 0.46 1661.00 42487.00 52000 20241007 -29.33 34300 20241209 7.14 39300 -6.49 20250108 34400 6.83 20250203 52000 -29.33 20241007 34300 7.14 20241209 2.08 N 195940 500 144 억 2779266 N N 2139 N 00 N
12 20250211 140904 55 30.00 KSQ150 제약 N N N Y 40 N 36400 -350 5 -0.95 3301791450 90279 55.22 36850 36950 36350 47750 25750 36750 36573.19 9.81 0 -3383 37550 37150 36750 36350 35950 36950 36150 145 11000 500 27930 50 1 28329891 10312 21.91 0.86 12 0.32 1661.00 42487.00 52000 20241007 -30.00 34300 20241209 6.12 39300 -7.38 20250108 34400 5.81 20250203 52000 -30.00 20241007 34300 6.12 20241209 2.08 N 195940 500 144 억 2779266 N N 2139 N 00 N